Valuno Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.190	0.190	0.178	0.180	0.180	169,978
2026-04-27	0.195	0.198	0.186	0.190	0.190	487,465
2026-04-24	0.189	0.204	0.182	0.195	0.195	742,824
2026-04-23	0.180	0.204	0.180	0.190	0.190	232,031
2026-04-22	0.190	0.199	0.177	0.190	0.190	291,933
2026-04-21	0.201	0.215	0.182	0.198	0.198	321,979
2026-04-20	0.223	0.223	0.186	0.201	0.201	1,087,109
2026-04-17	0.234	0.234	0.191	0.224	0.224	335,152
2026-04-16	0.200	0.214	0.192	0.202	0.202	181,351
2026-04-15	0.195	0.220	0.195	0.210	0.210	264,246
2026-04-14	0.249	0.251	0.184	0.195	0.195	2,931,165
2026-04-13	0.249	0.249	0.200	0.237	0.237	307,129
2026-04-10	0.210	0.265	0.198	0.250	0.250	924,931
2026-04-09	0.221	0.221	0.192	0.210	0.210	1,313,753
2026-04-08	0.250	0.250	0.205	0.221	0.221	731,994
2026-04-07	0.248	0.248	0.175	0.235	0.235	1,607,873
2026-04-02	0.240	0.259	0.240	0.248	0.248	346,139
2026-04-01	0.234	0.273	0.231	0.269	0.269	409,303
2026-03-31	0.254	0.287	0.254	0.257	0.257	119,405
2026-03-30	0.255	0.299	0.240	0.251	0.251	759,058
2026-03-27	0.270	0.288	0.250	0.272	0.272	630,605
2026-03-26	0.319	0.319	0.233	0.268	0.268	2,882,891
2026-03-25	0.310	0.339	0.290	0.320	0.320	681,010
2026-03-24	0.310	0.350	0.290	0.300	0.300	1,390,893
2026-03-23	0.207	0.289	0.180	0.283	0.283	1,453,648
2026-03-20	0.194	0.244	0.167	0.208	0.208	3,350,965
2026-03-19	0.349	0.349	0.091	0.214	0.214	19,216,497
2026-03-18	0.371	0.402	0.280	0.349	0.349	2,768,798
2026-03-17	0.435	0.435	0.363	0.377	0.377	638,849
2026-03-16	0.390	0.484	0.277	0.435	0.435	2,663,549
2026-03-13	0.438	0.438	0.390	0.400	0.400	409,949
2026-03-12	0.500	0.551	0.390	0.425	0.425	3,510,365
2026-03-11	0.530	0.570	0.486	0.496	0.496	653,867
2026-03-10	0.540	0.590	0.527	0.540	0.540	1,283,283
2026-03-09	0.568	0.568	0.510	0.540	0.540	1,299,954
2026-03-06	0.601	0.668	0.590	0.608	0.608	842,387
2026-03-05	0.680	0.680	0.586	0.601	0.601	915,283
2026-03-04	0.591	0.749	0.580	0.609	0.609	1,402,240
2026-03-03	0.683	0.730	0.601	0.626	0.626	817,145
2026-03-02	0.742	0.742	0.630	0.683	0.683	962,172
2026-02-27	0.810	0.850	0.730	0.786	0.786	900,598
2026-02-26	0.800	0.828	0.781	0.799	0.799	443,197
2026-02-25	0.748	0.887	0.720	0.769	0.769	70,402
2026-02-24	0.771	0.787	0.705	0.748	0.748	298,439
2026-02-23	0.814	0.829	0.755	0.792	0.792	118,022
2026-02-20	0.800	0.822	0.750	0.814	0.814	183,748
2026-02-19	0.850	0.850	0.750	0.794	0.794	283,358
2026-02-18	0.796	0.849	0.743	0.838	0.838	361,060
2026-02-17	0.865	0.899	0.791	0.794	0.794	475,802
2026-02-16	0.857	0.919	0.857	0.865	0.865	91,076
2026-02-13	0.857	0.964	0.857	0.900	0.900	156,222
2026-02-12	0.899	0.951	0.858	0.910	0.910	123,595
2026-02-11	0.947	0.947	0.847	0.899	0.899	226,718
2026-02-10	0.909	0.960	0.843	0.952	0.952	293,221
2026-02-09	0.831	0.949	0.831	0.918	0.918	963,900
2026-02-06	0.851	0.857	0.826	0.847	0.847	108,968
2026-02-05	0.874	0.874	0.820	0.857	0.857	387,718
2026-02-04	1.000	1.000	0.831	0.879	0.879	376,458
2026-02-03	0.875	0.919	0.811	0.843	0.843	668,688
2026-02-02	0.882	0.882	0.841	0.875	0.875	378,358

← NewerPage 3 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.